Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Financial Nort (NQ: FFNW )

21.14 -0.17 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.516 7.546 7.471 7.546 279,996 +0.11(+1.42%)
Apr 29, 2008 7.493 7.508 7.441 7.441 37,649 -0.02(-0.20%)
Apr 28, 2008 7.380 7.471 7.380 7.456 33,507 +0.08(+1.12%)
Apr 25, 2008 7.380 7.380 7.343 7.373 31,664 -0.00(-0.00%)
Apr 24, 2008 7.283 7.411 7.185 7.373 48,920 +0.07(+0.93%)
Apr 23, 2008 7.343 7.343 7.290 7.305 1,593 -0.04(-0.51%)
Apr 22, 2008 7.343 7.403 7.230 7.343 10,033 -0.05(-0.71%)
Apr 21, 2008 7.456 7.456 7.367 7.396 5,715 +0.02(+0.20%)
Apr 18, 2008 7.486 7.486 7.343 7.380 16,741 +0.03(+0.41%)
Apr 17, 2008 7.478 7.478 7.260 7.350 11,026 -0.07(-0.91%)
Apr 16, 2008 7.486 7.486 7.380 7.418 8,099 -0.04(-0.51%)
Apr 15, 2008 7.403 7.456 7.305 7.456 38,108 +0.15(+2.06%)
Apr 14, 2008 7.418 7.418 7.267 7.305 42,124 -0.12(-1.62%)
Apr 11, 2008 7.411 7.433 7.313 7.426 7,544 +0.02(+0.20%)
Apr 10, 2008 7.411 7.426 7.230 7.411 12,322 +0.00(+0.00%)
Apr 09, 2008 7.493 7.493 7.343 7.411 42,315 +0.05(+0.72%)
Apr 08, 2008 7.373 7.486 7.305 7.358 42,388 +0.09(+1.24%)
Apr 07, 2008 7.493 7.531 7.267 7.267 68,216 -0.20(-2.72%)
Apr 04, 2008 7.426 7.493 7.343 7.471 96,193 +0.11(+1.43%)
Apr 03, 2008 7.177 7.373 7.155 7.365 27,842 +0.27(+3.82%)
Apr 02, 2008 7.260 7.373 7.094 7.094 17,403 -0.20(-2.79%)
Apr 01, 2008 6.944 7.343 6.944 7.298 51,733 +0.22(+3.09%)
Mar 31, 2008 7.079 7.124 6.868 7.079 15,173 +0.11(+1.51%)
Mar 28, 2008 6.801 6.981 6.801 6.974 6,335 -0.05(-0.64%)
Mar 27, 2008 7.079 7.222 6.816 7.019 15,178 -0.21(-2.92%)
Mar 26, 2008 7.072 7.267 7.072 7.230 35,319 +0.11(+1.59%)
Mar 25, 2008 7.004 7.147 7.004 7.117 15,336 -0.02(-0.21%)
Mar 24, 2008 6.966 7.200 6.966 7.132 18,324 +0.11(+1.50%)
Mar 21, 2008 7.004 7.026 6.785 7.026 12,464 +0.00(+0.00%)
Mar 20, 2008 7.004 7.026 6.785 7.026 12,464 +0.19(+2.75%)
Mar 19, 2008 6.665 6.891 6.665 6.838 390,562 +0.17(+2.60%)
Mar 18, 2008 6.868 6.868 6.665 6.665 14,340 -0.05(-0.78%)
Mar 17, 2008 6.864 6.864 6.680 6.718 46,348 -0.14(-1.98%)
Mar 14, 2008 6.898 7.049 6.853 6.853 2,925 -0.07(-0.98%)
Mar 13, 2008 6.906 6.951 6.853 6.921 16,875 +0.02(+0.22%)
Mar 12, 2008 7.305 7.305 6.891 6.906 19,973 -0.08(-1.08%)
Mar 11, 2008 7.049 7.155 6.808 6.981 115,084 +0.05(+0.76%)
Mar 10, 2008 7.313 7.313 6.785 6.929 17,000 -0.26(-3.66%)
Mar 07, 2008 7.237 7.267 7.177 7.192 4,758 -0.11(-1.44%)
Mar 06, 2008 7.350 7.350 7.200 7.298 19,227 -0.13(-1.72%)
Mar 05, 2008 7.423 7.426 7.298 7.426 22,440 +0.05(+0.61%)
Mar 04, 2008 7.380 7.380 7.320 7.380 4,116 -0.07(-0.91%)
Mar 03, 2008 7.380 7.448 7.177 7.448 58,038 -0.05(-0.60%)
Feb 29, 2008 7.380 7.493 7.373 7.493 50,524 +0.05(+0.71%)
Feb 28, 2008 7.448 7.456 7.418 7.441 119,065 -0.02(-0.30%)
Feb 27, 2008 7.388 7.516 7.343 7.463 98,431 +0.02(+0.30%)
Feb 26, 2008 7.313 7.456 7.313 7.441 42,178 +0.07(+0.92%)
Feb 25, 2008 7.350 7.395 7.350 7.373 5,777 -0.05(-0.71%)
Feb 22, 2008 7.290 7.426 7.290 7.426 20,552 +0.05(+0.71%)
Feb 21, 2008 7.411 7.411 7.275 7.373 8,269 +0.00(+0.00%)
Feb 20, 2008 7.267 7.433 7.230 7.373 75,851 +0.11(+1.45%)
Feb 19, 2008 7.418 7.418 7.252 7.267 24,564 -0.07(-0.92%)
Feb 18, 2008 7.320 7.380 7.305 7.335 21,510 +0.00(+0.00%)
Feb 15, 2008 7.320 7.380 7.305 7.335 21,510 -0.07(-0.92%)
Feb 14, 2008 7.335 7.456 7.305 7.403 76,969 +0.05(+0.72%)
Feb 13, 2008 7.411 7.448 7.350 7.350 12,070 -0.07(-0.91%)
Feb 12, 2008 7.411 7.456 7.343 7.418 14,672 -0.04(-0.51%)
Feb 11, 2008 7.456 7.456 7.350 7.456 10,337 +0.02(+0.30%)
Feb 08, 2008 7.403 7.433 7.275 7.433 16,868 +0.11(+1.54%)
Feb 07, 2008 7.305 7.418 7.290 7.320 127,080 +0.02(+0.21%)
Feb 06, 2008 7.343 7.418 7.275 7.305 52,460 +0.03(+0.41%)
Feb 05, 2008 7.358 7.471 7.275 7.275 18,956 -0.26(-3.40%)
Feb 04, 2008 7.531 7.531 7.456 7.531 20,249 +0.00(+0.00%)
Feb 01, 2008 7.411 7.531 7.237 7.531 91,276 +0.19(+2.56%)
Jan 31, 2008 7.267 7.410 7.252 7.343 56,717 +0.08(+1.04%)
Jan 30, 2008 7.298 7.298 7.192 7.267 36,544 +0.00(+0.00%)
Jan 29, 2008 7.298 7.298 7.079 7.267 43,693 -0.03(-0.41%)
Jan 28, 2008 7.213 7.328 7.213 7.298 21,931 +0.08(+1.04%)
Jan 25, 2008 7.124 7.298 7.109 7.222 13,999 -0.08(-1.13%)
Jan 24, 2008 6.883 7.373 6.883 7.305 92,358 +0.39(+5.66%)
Jan 23, 2008 6.831 7.004 6.831 6.914 70,914 +0.08(+1.21%)
Jan 22, 2008 6.793 6.891 6.612 6.831 13,015 +0.05(+0.67%)
Jan 21, 2008 6.853 6.914 6.778 6.785 22,902 +0.00(+0.00%)
Jan 18, 2008 6.853 6.914 6.778 6.785 22,902 -0.19(-2.70%)
Jan 17, 2008 7.155 7.155 6.823 6.974 27,243 -0.18(-2.53%)
Jan 16, 2008 7.004 7.320 6.944 7.155 57,932 +0.15(+2.15%)
Jan 15, 2008 7.124 7.267 7.004 7.004 22,852 -0.35(-4.81%)
Jan 14, 2008 7.365 7.403 7.177 7.358 38,772 +0.20(+2.73%)
Jan 11, 2008 7.524 7.524 7.094 7.162 72,813 -0.36(-4.80%)
Jan 10, 2008 7.030 7.524 6.785 7.524 65,786 +0.46(+6.50%)
Jan 09, 2008 7.109 7.109 6.770 7.064 446,469 -0.05(-0.64%)
Jan 08, 2008 7.049 7.305 7.049 7.109 22,833 +0.03(+0.43%)
Jan 07, 2008 7.079 7.155 7.042 7.079 134,432 -0.06(-0.84%)
Jan 04, 2008 7.448 7.448 7.042 7.139 122,695 -0.24(-3.27%)
Jan 03, 2008 7.456 7.456 7.365 7.380 23,502 -0.08(-1.01%)
Jan 02, 2008 7.418 7.478 7.380 7.456 5,178 +0.05(+0.61%)
Jan 01, 2008 7.493 7.493 7.380 7.411 80,142 +0.00(+0.00%)
Dec 31, 2007 7.493 7.493 7.380 7.411 80,142 -0.10(-1.30%)
Dec 28, 2007 7.501 7.554 7.493 7.508 57,760 +0.02(+0.20%)
Dec 27, 2007 7.493 7.531 7.478 7.493 35,585 -0.04(-0.50%)
Dec 26, 2007 7.554 7.561 7.493 7.531 18,988 +0.00(+0.00%)
Dec 24, 2007 7.531 7.536 7.531 7.531 40,556 +0.00(+0.00%)
Dec 21, 2007 7.493 7.546 7.493 7.531 29,515 +0.08(+1.01%)
Dec 20, 2007 7.463 7.493 7.418 7.456 42,278 +0.00(+0.00%)
Dec 19, 2007 7.381 7.531 7.381 7.456 20,315 +0.04(+0.51%)
Dec 18, 2007 7.456 7.493 7.380 7.418 50,516 -0.03(-0.40%)
Dec 17, 2007 7.539 7.539 7.426 7.448 717,827 -0.08(-1.10%)
Dec 14, 2007 7.493 7.554 7.493 7.531 54,795 +0.03(+0.40%)
Dec 13, 2007 7.418 7.599 7.418 7.501 85,270 -0.11(-1.39%)
Dec 12, 2007 7.584 7.682 7.531 7.606 67,557 -0.01(-0.10%)
Dec 11, 2007 7.682 7.704 7.606 7.614 270,989 -0.07(-0.88%)
Dec 10, 2007 7.682 7.682 7.652 7.682 61,445 +0.03(+0.39%)
Dec 07, 2007 7.606 7.682 7.606 7.652 185,295 -0.02(-0.20%)
Dec 06, 2007 7.531 7.682 7.531 7.667 395,075 +0.11(+1.50%)
Dec 05, 2007 7.606 7.606 7.531 7.554 104,780 -0.05(-0.69%)
Dec 04, 2007 7.569 7.621 7.569 7.606 114,811 +0.04(+0.50%)
Dec 03, 2007 7.493 7.614 7.418 7.569 409,031 +0.06(+0.80%)
Nov 30, 2007 7.418 7.614 7.418 7.508 497,926 +0.02(+0.20%)
Nov 29, 2007 7.870 7.870 7.463 7.493 235,916 -0.38(-4.78%)
Nov 28, 2007 7.983 7.983 7.870 7.870 153,006 -0.11(-1.32%)
Nov 27, 2007 7.953 7.983 7.945 7.975 80,931 -0.01(-0.09%)
Nov 26, 2007 8.058 8.058 7.945 7.983 39,038 -0.08(-0.93%)
Nov 23, 2007 7.915 8.058 7.915 8.058 41,822 +0.11(+1.33%)
Nov 21, 2007 8.058 8.058 7.945 7.953 82,060 +0.01(+0.09%)
Nov 20, 2007 7.915 7.975 7.915 7.945 76,675 -0.05(-0.57%)
Nov 19, 2007 8.088 8.088 7.990 7.990 28,470 -0.02(-0.19%)
Nov 16, 2007 8.096 8.126 8.006 8.006 40,247 -0.08(-1.02%)
Nov 15, 2007 8.164 8.164 7.983 8.088 26,025 -0.08(-0.92%)
Nov 14, 2007 8.171 8.171 8.096 8.164 54,917 -0.04(-0.46%)
Nov 13, 2007 8.043 8.247 8.028 8.201 59,828 +0.09(+1.11%)
Nov 12, 2007 8.028 8.239 8.028 8.111 360,207 -0.03(-0.37%)
Nov 09, 2007 7.908 8.156 7.908 8.141 110,232 +0.12(+1.50%)
Nov 08, 2007 8.058 8.058 7.915 8.021 234,532 -0.04(-0.47%)
Nov 07, 2007 8.209 8.209 8.028 8.058 64,380 -0.15(-1.83%)
Nov 06, 2007 7.998 8.262 7.998 8.209 129,571 +0.01(+0.09%)
Nov 05, 2007 8.216 8.247 7.983 8.201 364,474 -0.08(-0.91%)
Nov 02, 2007 8.442 8.442 8.216 8.277 158,161 -0.15(-1.79%)
Nov 01, 2007 8.510 8.510 8.359 8.427 194,600 -0.11(-1.24%)
Oct 31, 2007 8.555 8.616 8.510 8.533 158,603 -0.02(-0.18%)
Oct 30, 2007 8.570 8.570 8.510 8.548 86,111 -0.02(-0.26%)
Oct 29, 2007 8.631 8.631 8.518 8.570 117,517 -0.02(-0.26%)
Oct 26, 2007 8.661 8.661 8.585 8.593 72,526 -0.05(-0.61%)
Oct 25, 2007 8.600 8.646 8.585 8.646 84,572 +0.06(+0.70%)
Oct 24, 2007 8.652 8.652 8.585 8.585 124,666 -0.08(-0.87%)
Oct 23, 2007 8.661 8.676 8.623 8.661 179,205 +0.02(+0.17%)
Oct 22, 2007 8.585 8.661 8.284 8.646 512,411 +0.02(+0.26%)
Oct 19, 2007 8.661 8.661 8.623 8.623 296,230 -0.07(-0.78%)
Oct 18, 2007 8.646 8.691 8.623 8.691 361,609 +0.03(+0.35%)
Oct 17, 2007 8.661 8.668 8.623 8.661 880,040 -0.02(-0.26%)
Oct 16, 2007 8.698 8.698 8.623 8.683 544,764 +0.02(+0.17%)
Oct 15, 2007 8.661 8.774 8.661 8.668 505,731 -0.11(-1.20%)
Oct 12, 2007 8.811 8.811 8.736 8.774 321,070 -0.03(-0.34%)
Oct 11, 2007 8.849 9.000 8.774 8.804 930,223 -0.03(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.